Gilead Sciences Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	137.60	141.52	137.10	140.01	137.53	9,676
2026-01-26	136.20	138.01	133.71	136.97	134.55	4,914
2026-01-23	132.00	136.25	130.64	136.08	133.67	2,440
2026-01-22	128.03	132.97	128.03	131.89	129.56	2,990
2026-01-21	124.40	127.86	122.80	127.66	125.41	3,594
2026-01-20	124.60	126.12	122.49	125.96	123.73	17,153
2026-01-16	121.34	125.07	121.34	124.39	122.19	1,456
2026-01-15	123.70	125.19	122.24	122.86	120.69	2,086
2026-01-14	121.60	123.50	120.50	123.50	121.32	1,421
2026-01-13	122.50	123.60	120.55	121.96	119.80	468
2026-01-12	120.40	121.80	119.70	120.67	118.53	3,889
2026-01-09	120.80	122.49	119.56	122.38	120.22	7,537
2026-01-08	124.45	124.45	120.76	120.84	118.71	1,130
2026-01-07	121.60	124.60	121.30	123.17	121.00	5,822
2026-01-06	118.30	121.78	117.50	121.78	119.63	3,981
2026-01-05	121.40	122.97	116.94	117.80	115.72	14,279
2026-01-02	122.70	124.11	121.19	121.56	119.41	9,958
2025-12-31	123.30	124.00	121.00	123.09	120.91	488
2025-12-30	124.60	125.25	123.01	123.50	121.32	572
2025-12-29	124.80	127.00	124.22	124.45	122.25	1,870
2025-12-24	125.40	126.88	124.50	126.01	123.78	496
2025-12-23	124.20	127.24	122.66	126.26	124.02	7,662
2025-12-22	124.00	124.75	123.44	123.75	121.56	2,091
2025-12-19	121.40	126.00	119.67	125.69	123.47	3,570
2025-12-18	121.40	122.10	120.08	121.80	119.65	1,586
2025-12-17	118.90	120.85	118.00	120.85	118.71	1,390
2025-12-16	120.60	121.42	118.18	118.18	116.10	2,391
2025-12-15	120.00	122.85	119.41	120.89	118.76	11,321
2025-12-12	123.50	125.00	120.36	120.39	118.26	2,633
2025-12-11	121.20	123.59	120.88	123.44	120.48	1,181
2025-12-10	119.50	120.56	117.90	120.55	117.66	1,558
2025-12-09	120.80	122.14	119.07	119.69	116.83	11,643
2025-12-08	121.40	122.69	118.86	121.06	118.16	205,276
2025-12-05	122.70	123.20	120.47	121.42	118.51	5,157
2025-12-04	125.00	125.55	122.50	123.41	120.45	2,207
2025-12-03	123.70	125.56	123.20	124.20	121.22	1,419
2025-12-02	123.70	125.10	123.34	123.53	120.57	3,299
2025-12-01	125.80	126.37	123.83	124.48	121.50	2,608
2025-11-28	127.30	128.70	124.95	125.85	122.83	1,871
2025-11-26	126.90	128.03	126.41	127.75	124.69	13,365
2025-11-25	125.60	127.54	124.52	127.03	123.98	6,095
2025-11-24	126.90	128.16	125.05	125.68	122.67	5,588
2025-11-21	125.20	127.73	124.33	127.73	124.67	3,939
2025-11-20	127.70	130.00	124.66	125.39	122.38	4,551
2025-11-19	126.70	127.79	125.94	126.58	123.55	2,291
2025-11-18	124.00	127.00	123.55	126.27	123.24	4,717
2025-11-17	124.60	126.52	124.58	125.27	122.27	1,775
2025-11-14	127.10	128.74	122.27	125.03	122.04	3,481
2025-11-13	123.59	127.66	123.59	126.24	123.21	13,665
2025-11-12	122.30	124.84	121.99	123.02	120.07	1,836
2025-11-11	118.73	122.25	118.73	121.86	118.94	2,422
2025-11-10	119.30	119.69	117.28	117.97	115.14	1,929
2025-11-07	123.50	124.78	118.92	119.05	116.20	4,832
2025-11-06	122.30	123.85	121.76	123.59	120.63	2,647
2025-11-05	123.10	123.55	121.88	122.61	119.67	4,398
2025-11-04	121.40	123.15	119.43	121.99	119.07	11,572
2025-11-03	119.70	121.61	119.50	121.10	118.20	3,305
2025-10-31	117.00	121.72	114.16	119.65	116.78	7,171
2025-10-30	118.50	120.50	117.53	119.44	116.58	4,864
2025-10-29	117.20	118.86	116.25	118.27	115.43	3,705

← NewerPage 4 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.8200 USD
2026-06-12	0.8200 USD
2026-03-12	0.8200 USD
2025-12-12	0.7900 USD
2025-09-12	0.7900 USD
2025-06-12	0.7900 USD
2025-03-13	0.7900 USD
2024-12-12	0.7700 USD
2024-09-12	0.7700 USD
2024-06-14	0.7700 USD
2024-03-14	0.7700 USD
2023-12-14	0.7500 USD
2023-09-14	0.7500 USD
2023-06-14	0.7500 USD
2023-03-14	0.7500 USD
2022-12-14	0.7300 USD
2022-09-14	0.7300 USD
2022-06-14	0.7300 USD
2022-03-14	0.7300 USD
2021-12-14	0.7100 USD
2021-09-14	0.7100 USD
2021-06-14	0.7100 USD
2021-03-12	0.7100 USD
2020-12-14	0.6800 USD
2020-09-14	0.6800 USD
2020-06-11	0.6800 USD
2020-03-12	0.6800 USD
2019-12-12	0.6300 USD
2019-09-12	0.6300 USD
2019-06-13	0.6300 USD
2019-03-14	0.6300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.